ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

644
058650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,2471400,94800,94800,94800,94800,5
20250219,194100,2471400,94800,94800,94800,94800,0
20250219,194000,2471400,94800,94800,94800,94800,0
20250219,193900,2471400,94800,94800,94800,94800,0
20250219,193800,2471400,94800,94800,94800,94800,0
20250219,193700,2471400,94800,94800,94800,94800,0
20250219,193600,2471400,94800,94800,94800,94800,0
20250219,193500,2471400,94800,94800,94800,94800,0
20250219,193400,2471400,94800,94800,94800,94800,0
20250219,193300,2471400,94800,94800,94800,94800,0
20250219,193200,2471400,94800,94800,94800,94800,0
20250219,193100,2471400,94800,94800,94800,94800,0
20250219,193000,2471400,94800,94800,94800,94800,0
20250219,192900,2471400,94800,94800,94800,94800,0
20250219,192800,2471400,94800,94800,94800,94800,0
20250219,192700,2471400,94800,94800,94800,94800,0
20250219,192600,2471400,94800,94800,94800,94800,0
20250219,192500,2471400,94800,94800,94800,94800,0
20250219,192400,2471400,94800,94800,94800,94800,0
20250219,192300,2471400,94800,94800,94800,94800,0
20250219,192200,2471400,94800,94800,94800,94800,0
20250219,192100,2471400,94800,94800,94800,94800,0
20250219,192000,2471400,94800,94800,94800,94800,0
20250219,191900,2471400,94800,94800,94800,94800,0
20250219,191800,2471400,94800,94800,94800,94800,0
20250219,191700,2471400,94800,94800,94800,94800,0
20250219,191600,2471400,94800,94800,94800,94800,0
20250219,191500,2471400,94800,94800,94800,94800,0
20250219,191400,2471400,94800,94800,94800,94800,0
20250219,191300,2471400,94800,94800,94800,94800,0
20250219,191200,2471400,94800,94800,94800,94800,5
20250219,191100,2471400,94800,94800,94800,94800,0
20250219,191000,2471400,94800,94800,94800,94800,0
20250219,190900,2471400,94800,94800,94800,94800,0
20250219,190800,2471400,94800,94800,94800,94800,0
20250219,190700,2471400,94800,94800,94800,94800,0
20250219,190600,2471400,94800,94800,94800,94800,0
20250219,190500,2471400,94800,94800,94800,94800,0
20250219,190400,2471400,94800,94800,94800,94800,0
20250219,190300,2471400,94800,94800,94800,94800,0
20250219,190200,2471400,94800,94800,94800,94800,0
20250219,190100,2471400,94800,94800,94800,94800,0
20250219,190000,2471400,94800,94800,94800,94800,0
20250219,185900,2471400,94800,94800,94800,94800,0
20250219,185800,2471400,94800,94800,94800,94800,0
20250219,185700,2471400,94800,94800,94800,94800,0
20250219,185600,2471400,94800,94800,94800,94800,0
20250219,185500,2471400,94800,94800,94800,94800,0
20250219,185400,2471400,94800,94800,94800,94800,0
20250219,185300,2471400,94800,94800,94800,94800,0
20250219,185200,2471400,94800,94800,94800,94800,0
20250219,185100,2471400,94800,94800,94800,94800,0
20250219,185000,2471400,94800,94800,94800,94800,0
20250219,184900,2471400,94800,94800,94800,94800,0
20250219,184800,2471400,94800,94800,94800,94800,0
20250219,184700,2471400,94800,94800,94800,94800,0
20250219,184600,2471400,94800,94800,94800,94800,0
20250219,184500,2471400,94800,94800,94800,94800,0
20250219,184400,2471400,94800,94800,94800,94800,0
20250219,184300,2471400,94800,94800,94800,94800,0
20250219,184200,2471400,94800,94800,94800,94800,5
20250219,184100,2471400,94800,94800,94800,94800,0
20250219,184000,2471400,94800,94800,94800,94800,0
20250219,183900,2471400,94800,94800,94800,94800,0
20250219,183800,2471400,94800,94800,94800,94800,0
20250219,183700,2471400,94800,94800,94800,94800,0
20250219,183600,2471400,94800,94800,94800,94800,0
20250219,183500,2471400,94800,94800,94800,94800,0
20250219,183400,2471400,94800,94800,94800,94800,0
20250219,183300,2471400,94800,94800,94800,94800,0
20250219,183200,2471400,94800,94800,94800,94800,0
20250219,183100,2471400,94800,94800,94800,94800,0
20250219,183000,2471400,94800,94800,94800,94800,0
20250219,182900,2471400,94800,94800,94800,94800,0
20250219,182800,2471400,94800,94800,94800,94800,0
20250219,182700,2471400,94800,94800,94800,94800,0
20250219,182600,2471400,94800,94800,94800,94800,0
20250219,182500,2471400,94800,94800,94800,94800,0
20250219,182400,2471400,94800,94800,94800,94800,0
20250219,182300,2471400,94800,94800,94800,94800,0
20250219,182200,2471400,94800,94800,94800,94800,0
20250219,182100,2471400,94800,94800,94800,94800,0
20250219,182000,2471400,94800,94800,94800,94800,0
20250219,181900,2471400,94800,94800,94800,94800,0
20250219,181800,2471400,94800,94800,94800,94800,0
20250219,181700,2471400,94800,94800,94800,94800,0
20250219,181600,2471400,94800,94800,94800,94800,0
20250219,181500,2471400,94800,94800,94800,94800,0
20250219,181400,2471400,94800,94800,94800,94800,0
20250219,181300,2471400,94800,94800,94800,94800,0
20250219,181200,2471400,94800,94800,94800,94800,5
20250219,181100,2471400,94800,94800,94800,94800,0
20250219,181000,2471400,94800,94800,94800,94800,0
20250219,180900,2471400,94800,94800,94800,94800,0
20250219,180800,2471400,94800,94800,94800,94800,0
20250219,180700,2471400,94800,94800,94800,94800,0
20250219,180600,2471400,94800,94800,94800,94800,0
20250219,180500,2471400,94800,94800,94800,94800,0
20250219,180400,2471400,94800,94800,94800,94800,0
20250219,180300,2471400,94800,94800,94800,94800,0
20250219,180200,2471400,94800,94800,94800,94800,0
20250219,180100,2471400,94800,94800,94800,94800,0
20250219,180000,2471400,94800,94800,94800,94800,0
20250219,175900,2471400,94800,94800,94800,94800,0
20250219,175800,2471400,94800,94800,94800,94800,0
20250219,175700,2471400,94800,94800,94800,94800,0
20250219,175600,2471400,94800,94800,94800,94800,0
20250219,175500,2471400,94800,94800,94800,94800,0
20250219,175400,2471400,94800,94800,94800,94800,0
20250219,175300,2471400,94800,94800,94800,94800,0
20250219,175200,2471400,94800,94800,94800,94800,0
20250219,175100,2471400,94800,94800,94800,94800,0
20250219,175000,2471400,94800,94800,94800,94800,0
20250219,174900,2471400,94800,94800,94800,94800,0
20250219,174800,2471400,94800,94800,94800,94800,0
20250219,174700,2471400,94800,94800,94800,94800,0
20250219,174600,2471400,94800,94800,94800,94800,0
20250219,174500,2471400,94800,94800,94800,94800,0
20250219,174400,2471400,94800,94800,94800,94800,0
20250219,174300,2471400,94800,94800,94800,94800,0
20250219,174200,2471400,94800,94800,94800,94800,5
20250219,174100,2471400,94800,94800,94800,94800,0
20250219,174000,2471400,94800,94800,94800,94800,0
20250219,173900,2471400,94800,94800,94800,94800,0
20250219,173800,2471400,94800,94800,94800,94800,0
20250219,173700,2471400,94800,94800,94800,94800,0
20250219,173600,2471400,94800,94800,94800,94800,0
20250219,173500,2471400,94800,94800,94800,94800,0
20250219,173400,2471400,94800,94800,94800,94800,0
20250219,173300,2471400,94800,94800,94800,94800,0
20250219,173200,2471400,94800,94800,94800,94800,0
20250219,173100,2471400,94800,94800,94800,94800,0
20250219,173000,2471400,94800,94800,94800,94800,0
20250219,172900,2471400,94800,94800,94800,94800,0
20250219,172800,2471400,94800,94800,94800,94800,0
20250219,172700,2471400,94800,94800,94800,94800,0
20250219,172600,2471400,94800,94800,94800,94800,0
20250219,172500,2471400,94800,94800,94800,94800,0
20250219,172400,2471400,94800,94800,94800,94800,0
20250219,172300,2471400,94800,94800,94800,94800,0
20250219,172200,2471400,94800,94800,94800,94800,0
20250219,172100,2471400,94800,94800,94800,94800,0
20250219,172000,2471400,94800,94800,94800,94800,0
20250219,171900,2471400,94800,94800,94800,94800,0
20250219,171800,2471400,94800,94800,94800,94800,0
20250219,171700,2471400,94800,94800,94800,94800,0
20250219,171600,2471400,94800,94800,94800,94800,0
20250219,171500,2471400,94800,94800,94800,94800,0
20250219,171400,2471400,94800,94800,94800,94800,0
20250219,171300,2471400,94800,94800,94800,94800,0
20250219,171200,2471400,94800,94800,94800,94800,5
20250219,171100,2471400,94800,94800,94800,94800,0
20250219,171000,2471400,94800,94800,94800,94800,0
20250219,170900,2471400,94800,94800,94800,94800,0
20250219,170800,2471400,94800,94800,94800,94800,0
20250219,170700,2471400,94800,94800,94800,94800,0
20250219,170600,2471400,94800,94800,94800,94800,0
20250219,170500,2471400,94800,94800,94800,94800,0
20250219,170400,2471400,94800,94800,94800,94800,0
20250219,170300,2471400,94800,94800,94800,94800,0
20250219,170200,2471400,94800,94800,94800,94800,0
20250219,170100,2471400,94800,94800,94800,94800,0
20250219,170000,2471400,94800,94800,94800,94800,0
20250219,165900,2471400,94800,94800,94800,94800,0
20250219,165800,2471400,94800,94800,94800,94800,0
20250219,165700,2471400,94800,94800,94800,94800,0
20250219,165600,2471400,94800,94800,94800,94800,0
20250219,165500,2471400,94800,94800,94800,94800,0
20250219,165400,2471400,94800,94800,94800,94800,0
20250219,165300,2471400,94800,94800,94800,94800,0
20250219,165200,2471400,94800,94800,94800,94800,0
20250219,165100,2471400,94800,94800,94800,94800,0
20250219,165000,2471400,94800,94800,94800,94800,0
20250219,164900,2471400,94800,94800,94800,94800,0
20250219,164800,2471400,94800,94800,94800,94800,0
20250219,164700,2471400,94800,94800,94800,94800,0
20250219,164600,2471400,94800,94800,94800,94800,0
20250219,164500,2471400,94800,94800,94800,94800,0
20250219,164400,2471400,94800,94800,94800,94800,0
20250219,164300,2471400,94800,94800,94800,94800,0
20250219,164200,2471400,94800,94800,94800,94800,5
20250219,164100,2471400,94800,94800,94800,94800,0
20250219,164000,2471400,94800,94800,94800,94800,0
20250219,163900,2471400,94800,94800,94800,94800,0
20250219,163800,2471400,94800,94800,94800,94800,0
20250219,163700,2471400,94800,94800,94800,94800,0
20250219,163600,2471400,94800,94800,94800,94800,0
20250219,163500,2471400,94800,94800,94800,94800,0
20250219,163400,2471400,94800,94800,94800,94800,0
20250219,163300,2471400,94800,94800,94800,94800,0
20250219,163200,2471400,94800,94800,94800,94800,0
20250219,163100,2471400,94800,94800,94800,94800,0
20250219,163000,2471400,94800,94800,94800,94800,0
20250219,162900,2471400,94800,94800,94800,94800,0
20250219,162800,2471400,94800,94800,94800,94800,0
20250219,162700,2471400,94800,94800,94800,94800,0
20250219,162600,2471400,94800,94800,94800,94800,0
20250219,162500,2471400,94800,94800,94800,94800,0
20250219,162400,2471400,94800,94800,94800,94800,0
20250219,162300,2471400,94800,94800,94800,94800,0
20250219,162200,2471400,94800,94800,94800,94800,0
20250219,162100,2471400,94800,94800,94800,94800,0
20250219,162000,2471400,94800,94800,94800,94800,0
20250219,161900,2471400,94800,94800,94800,94800,0
20250219,161800,2471400,94800,94800,94800,94800,0
20250219,161700,2471400,94800,94800,94800,94800,0
20250219,161600,2471400,94800,94800,94800,94800,0
20250219,161500,2471400,94800,94800,94800,94800,0
20250219,161400,2471400,94800,94800,94800,94800,0
20250219,161300,2471400,94800,94800,94800,94800,0
20250219,161200,2471400,94800,94800,94800,94800,5
20250219,161100,2471400,94800,94800,94800,94800,0
20250219,161000,2471400,94800,94800,94800,94800,0
20250219,160900,2471400,94800,94800,94800,94800,0
20250219,160800,2471400,94800,94800,94800,94800,0
20250219,160700,2471400,94800,94800,94800,94800,0
20250219,160600,2471400,94800,94800,94800,94800,0
20250219,160500,2471400,94800,94800,94800,94800,0
20250219,160400,2471400,94800,94800,94800,94800,0
20250219,160300,2471400,94800,94800,94800,94800,0
20250219,160200,2471400,94800,94800,94800,94800,0
20250219,160100,2471400,94800,94800,94800,94800,0
20250219,160000,2471400,94800,94800,94800,94800,0
20250219,155900,2471400,94800,94800,94800,94800,0
20250219,155800,2471400,94800,94800,94800,94800,0
20250219,155700,2471400,94800,94800,94800,94800,0
20250219,155600,2471400,94800,94800,94800,94800,0
20250219,155500,2471400,94800,94800,94800,94800,0
20250219,155400,2471400,94800,94800,94800,94800,0
20250219,155300,2471400,94800,94800,94800,94800,0
20250219,155200,2471400,94800,94800,94800,94800,0
20250219,155100,2471400,94800,94800,94800,94800,0
20250219,155000,2471400,94800,94800,94800,94800,0
20250219,154900,2471400,94800,94800,94800,94800,0
20250219,154800,2471400,94800,94800,94800,94800,0
20250219,154700,2471400,94800,94800,94800,94800,0
20250219,154600,2471400,94800,94800,94800,94800,0
20250219,154500,2471400,94800,94800,94800,94800,0
20250219,154400,2471400,94800,94800,94800,94800,0
20250219,154300,2471400,94800,94800,94800,94800,0
20250219,154200,2471400,94800,94800,94800,94800,5
20250219,154100,2471400,94800,94800,94800,94800,0
20250219,154000,2471400,94800,94800,94800,94800,0
20250219,153900,2471400,94800,94800,94800,94800,0
20250219,153800,2471400,94800,94800,94800,94800,0
20250219,153700,2471400,94800,94800,94800,94800,0
20250219,153600,2471400,94800,94800,94800,94800,0
20250219,153500,2471400,94800,94800,94800,94800,0
20250219,153400,2471400,94800,94800,94800,94800,0
20250219,153300,2471400,94800,94800,94800,94800,0
20250219,153200,2471400,94800,94800,94800,94800,0
20250219,153100,2471400,94800,94800,94800,94800,0
20250219,153000,2471400,94800,94800,94800,94800,5
20250219,152900,1997400,95200,95200,95200,95200,0
20250219,152800,1997400,95200,95200,95200,95200,0
20250219,152700,1997400,95200,95200,95200,95200,0
20250219,152600,1997400,95200,95200,95200,95200,0
20250219,152500,1997400,95200,95200,95200,95200,0
20250219,152400,1997400,95200,95200,95200,95200,0
20250219,152300,1997400,95200,95200,95200,95200,0
20250219,152200,1997400,95200,95200,95200,95200,0
20250219,152100,1997400,95200,95200,95200,95200,0
20250219,152000,1997400,95200,95200,95200,95200,0
20250219,151900,1997400,95200,95200,95200,95200,0
20250219,151800,1997400,95200,95200,95200,95200,0
20250219,151700,1997400,95200,95200,95200,95200,0
20250219,151600,1997400,95200,95200,95200,95200,0
20250219,151500,1997400,95200,95200,95200,95200,0
20250219,151400,1997400,95200,95200,95200,95200,0
20250219,151300,1997400,95200,95200,95200,95200,0
20250219,151200,1997400,95200,95200,95200,95200,0
20250219,151100,1997400,95200,95200,95200,95200,0
20250219,151000,1997400,95200,95200,95200,95200,4
20250219,150900,1616600,95800,95800,95800,95800,0
20250219,150800,1616600,95800,95800,95800,95800,0
20250219,150700,1616600,95800,95800,95800,95800,0
20250219,150600,1616600,95800,95800,95800,95800,0
20250219,150500,1616600,95800,95800,95800,95800,0
20250219,150400,1616600,95800,95800,95800,95800,0
20250219,150300,1616600,95800,95800,95800,95800,0
20250219,150200,1616600,95800,95800,95800,95800,0
20250219,150100,1616600,95800,95800,95800,95800,0
20250219,150000,1616600,95800,95800,95800,95800,1
20250219,145900,1520800,95200,95200,95200,95200,0
20250219,145800,1520800,95200,95200,95200,95200,0
20250219,145700,1520800,95200,95200,95200,95200,0
20250219,145600,1520800,95200,95200,95200,95200,0
20250219,145500,1520800,95200,95200,95200,95200,0
20250219,145400,1520800,95200,95200,95200,95200,6
20250219,145300,949600,95200,95200,95200,95200,0
20250219,145200,949600,95200,95200,95200,95200,0
20250219,145100,949600,95200,95200,95200,95200,0
20250219,145000,949600,95200,95200,95200,95200,0
20250219,144900,949600,95200,95200,95200,95200,0
20250219,144800,949600,95200,95200,95200,95200,0
20250219,144700,949600,95200,95200,95200,95200,0
20250219,144600,949600,95200,95200,95200,95200,0
20250219,144500,949600,95200,95200,95200,95200,0
20250219,144400,949600,95200,95200,95200,95200,0
20250219,144300,949600,95200,95200,95200,95200,0
20250219,144200,949600,95200,95200,95200,95200,0
20250219,144100,949600,95200,95200,95200,95200,0
20250219,144000,949600,95200,95200,95200,95200,0
20250219,143900,949600,95200,95200,95200,95200,0
20250219,143800,949600,95200,95200,95200,95200,0
20250219,143700,949600,95200,95200,95200,95200,0
20250219,143600,949600,95200,95200,95200,95200,0
20250219,143500,949600,95200,95200,95200,95200,0
20250219,143400,949600,95200,95200,95200,95200,0
20250219,143300,949600,95200,95200,95200,95200,0
20250219,143200,949600,95200,95200,95200,95200,0
20250219,143100,949600,95200,95200,95200,95200,0
20250219,143000,949600,95200,95200,95200,95200,0
20250219,142900,949600,95200,95200,95200,95200,0
20250219,142800,949600,95200,95200,95200,95200,0
20250219,142700,949600,95200,95200,95200,95200,0
20250219,142600,949600,95200,95200,95200,95200,0
20250219,142500,949600,95200,95200,95200,95200,0
20250219,142400,949600,95200,95200,95200,95200,0
20250219,142300,949600,95200,95200,95200,95200,0
20250219,142200,949600,95200,95200,95200,95200,0
20250219,142100,949600,95200,95200,95200,95200,0
20250219,142000,949600,95200,95200,95200,95200,0
20250219,141900,949600,95200,95200,95200,95200,0
20250219,141800,949600,95200,95200,95200,95200,0
20250219,141700,949600,95200,95200,95200,95200,0
20250219,141600,949600,95200,95200,95200,95200,0
20250219,141500,949600,95200,95200,95200,95200,0
20250219,141400,949600,95200,95200,95200,95200,0
20250219,141300,949600,95200,95200,95200,95200,0
20250219,141200,949600,95200,95200,95200,95200,0
20250219,141100,949600,95200,95200,95200,95200,0
20250219,141000,949600,95200,95200,95200,95200,0
20250219,140900,949600,95200,95200,95200,95200,0
20250219,140800,949600,95200,95200,95200,95200,0
20250219,140700,949600,95200,95200,95200,95200,0
20250219,140600,949600,95200,95200,95200,95200,0
20250219,140500,949600,95200,95200,95200,95200,0
20250219,140400,949600,95200,95200,95200,95200,0
20250219,140300,949600,95200,95200,95200,95200,0
20250219,140200,949600,95200,95200,95200,95200,0
20250219,140100,949600,95200,95200,95200,95200,0
20250219,140000,949600,95200,95200,95200,95200,0
20250219,135900,949600,95200,95200,95200,95200,0
20250219,135800,949600,95200,95200,95200,95200,0
20250219,135700,949600,95200,95200,95200,95200,0
20250219,135600,949600,95200,95200,95200,95200,0
20250219,135500,949600,95200,95200,95200,95200,0
20250219,135400,949600,95200,95200,95200,95200,0
20250219,135300,949600,95200,95200,95200,95200,0
20250219,135200,949600,95200,95200,95200,95200,0
20250219,135100,949600,95200,95200,95200,95200,0
20250219,135000,949600,95200,95200,95200,95200,0
20250219,134900,949600,95200,95200,95200,95200,0
20250219,134800,949600,95200,95200,95200,95200,0
20250219,134700,949600,95200,95200,95200,95200,0
20250219,134600,949600,95200,95200,95200,95200,0
20250219,134500,949600,95200,95200,95200,95200,0
20250219,134400,949600,95200,95200,95200,95200,0
20250219,134300,949600,95200,95200,95200,95200,0
20250219,134200,949600,95200,95200,95200,95200,0
20250219,134100,949600,95200,95200,95200,95200,0
20250219,134000,949600,95200,95200,95200,95200,0
20250219,133900,949600,95200,95200,95200,95200,0
20250219,133800,949600,95200,95200,95200,95200,0
20250219,133700,949600,95200,95200,95200,95200,0
20250219,133600,949600,95200,95200,95200,95200,0
20250219,133500,949600,95200,95200,95200,95200,0
20250219,133400,949600,95200,95200,95200,95200,0
20250219,133300,949600,95200,95200,95200,95200,0
20250219,133200,949600,95200,95200,95200,95200,0
20250219,133100,949600,95200,95200,95200,95200,0
20250219,133000,949600,95200,95200,95200,95200,0
20250219,132900,949600,95200,95200,95200,95200,0
20250219,132800,949600,95200,95200,95200,95200,0
20250219,132700,949600,95200,95200,95200,95200,0
20250219,132600,949600,95200,95200,95200,95200,0
20250219,132500,949600,95200,95200,95200,95200,0
20250219,132400,949600,95200,95200,95200,95200,0
20250219,132300,949600,95200,95200,95200,95200,0
20250219,132200,949600,95200,95200,95200,95200,0
20250219,132100,949600,95200,95200,95200,95200,0
20250219,132000,949600,95200,95200,95200,95200,0
20250219,131900,949600,95200,95200,95200,95200,0
20250219,131800,949600,95200,95200,95200,95200,0
20250219,131700,949600,95200,95200,95200,95200,0
20250219,131600,949600,95200,95200,95200,95200,0
20250219,131500,949600,95200,95200,95200,95200,0
20250219,131400,949600,95200,95200,95200,95200,0
20250219,131300,949600,95200,95200,95200,95200,0
20250219,131200,949600,95200,95200,95200,95200,0
20250219,131100,949600,95200,95200,95200,95200,0
20250219,131000,949600,95200,95200,95200,95200,0
20250219,130900,949600,95200,95200,95200,95200,0
20250219,130800,949600,95200,95200,95200,95200,0
20250219,130700,949600,95200,95200,95200,95200,0
20250219,130600,949600,95200,95200,95200,95200,0
20250219,130500,949600,95200,95200,95200,95200,0
20250219,130400,949600,95200,95200,95200,95200,0
20250219,130300,949600,95200,95200,95200,95200,0
20250219,130200,949600,95200,95200,95200,95200,0
20250219,130100,949600,95200,95200,95200,95200,0
20250219,130000,949600,95200,95200,95200,95200,1
20250219,125900,854400,95000,95000,95000,95000,0
20250219,125800,854400,95000,95000,95000,95000,0
20250219,125700,854400,95000,95000,95000,95000,0
20250219,125600,854400,95000,95000,95000,95000,0
20250219,125500,854400,95000,95000,95000,95000,0
20250219,125400,854400,95000,95000,95000,95000,0
20250219,125300,854400,95000,95000,95000,95000,0
20250219,125200,854400,95000,95000,95000,95000,0
20250219,125100,854400,95000,95000,95000,95000,0
20250219,125000,854400,95000,95000,95000,95000,0
20250219,124900,854400,95000,95000,95000,95000,0
20250219,124800,854400,95000,95000,95000,95000,0
20250219,124700,854400,95000,95000,95000,95000,0
20250219,124600,854400,95000,95000,95000,95000,0
20250219,124500,854400,95000,95000,95000,95000,0
20250219,124400,854400,95000,95000,95000,95000,0
20250219,124300,854400,95000,95000,95000,95000,0
20250219,124200,854400,95000,95000,95000,95000,0
20250219,124100,854400,95000,95000,95000,95000,0
20250219,124000,854400,95000,95000,95000,95000,0
20250219,123900,854400,95000,95000,95000,95000,0
20250219,123800,854400,95000,95000,95000,95000,0
20250219,123700,854400,95000,95000,95000,95000,0
20250219,123600,854400,95000,95000,95000,95000,0
20250219,123500,854400,95000,95000,95000,95000,0
20250219,123400,854400,95000,95000,95000,95000,0
20250219,123300,854400,95000,95000,95000,95000,0
20250219,123200,854400,95000,95000,95000,95000,0
20250219,123100,854400,95000,95000,95000,95000,0
20250219,123000,854400,95000,95000,95000,95000,0
20250219,122900,854400,95000,95000,95000,95000,0
20250219,122800,854400,95000,95000,95000,95000,0
20250219,122700,854400,95000,95000,95000,95000,0
20250219,122600,854400,95000,95000,95000,95000,0
20250219,122500,854400,95000,95000,95000,95000,0
20250219,122400,854400,95000,95000,95000,95000,0
20250219,122300,854400,95000,95000,95000,95000,0
20250219,122200,854400,95000,95000,95000,95000,0
20250219,122100,854400,95000,95000,95000,95000,0
20250219,122000,854400,95000,95000,95000,95000,0
20250219,121900,854400,95000,95000,95000,95000,0
20250219,121800,854400,95000,95000,95000,95000,0
20250219,121700,854400,95000,95000,95000,95000,0
20250219,121600,854400,95000,95000,95000,95000,0
20250219,121500,854400,95000,95000,95000,95000,0
20250219,121400,854400,95000,95000,95000,95000,0
20250219,121300,854400,95000,95000,95000,95000,0
20250219,121200,854400,95000,95000,95000,95000,0
20250219,121100,854400,95000,95000,95000,95000,0
20250219,121000,854400,95000,95000,95000,95000,0
20250219,120900,854400,95000,95000,95000,95000,0
20250219,120800,854400,95000,95000,95000,95000,0
20250219,120700,854400,95000,95000,95000,95000,0
20250219,120600,854400,95000,95000,95000,95000,0
20250219,120500,854400,95000,95000,95000,95000,0
20250219,120400,854400,95000,95000,95000,95000,0
20250219,120300,854400,95000,95000,95000,95000,0
20250219,120200,854400,95000,95000,95000,95000,0
20250219,120100,854400,95000,95000,95000,95000,0
20250219,120000,854400,95000,95000,95000,95000,0
20250219,115900,854400,95000,95000,95000,95000,0
20250219,115800,854400,95000,95000,95000,95000,0
20250219,115700,854400,95000,95000,95000,95000,0
20250219,115600,854400,95000,95000,95000,95000,0
20250219,115500,854400,95000,95000,95000,95000,0
20250219,115400,854400,95000,95000,95000,95000,0
20250219,115300,854400,95000,95000,95000,95000,0
20250219,115200,854400,95000,95000,95000,95000,0
20250219,115100,854400,95000,95000,95000,95000,0
20250219,115000,854400,95000,95000,95000,95000,0
20250219,114900,854400,95000,95000,95000,95000,0
20250219,114800,854400,95000,95000,95000,95000,0
20250219,114700,854400,95000,95000,95000,95000,0
20250219,114600,854400,95000,95000,95000,95000,0
20250219,114500,854400,95000,95000,95000,95000,0
20250219,114400,854400,95000,95000,95000,95000,0
20250219,114300,854400,95000,95000,95000,95000,0
20250219,114200,854400,95000,95000,95000,95000,0
20250219,114100,854400,95000,95000,95000,95000,0
20250219,114000,854400,95000,95000,95000,95000,0
20250219,113900,854400,95000,95000,95000,95000,0
20250219,113800,854400,95000,95000,95000,95000,0
20250219,113700,854400,95000,95000,95000,95000,0
20250219,113600,854400,95000,95000,95000,95000,0
20250219,113500,854400,95000,95000,95000,95000,0
20250219,113400,854400,95000,95000,95000,95000,0
20250219,113300,854400,95000,95000,95000,95000,0
20250219,113200,854400,95000,95000,95000,95000,0
20250219,113100,854400,95000,95000,95000,95000,0
20250219,113000,854400,95000,95000,95000,95000,0
20250219,112900,854400,95000,95000,95000,95000,0
20250219,112800,854400,95000,95000,95000,95000,0
20250219,112700,854400,95000,95000,95000,95000,0
20250219,112600,854400,95000,95000,95000,95000,0
20250219,112500,854400,95000,95000,95000,95000,0
20250219,112400,854400,95000,95000,95000,95000,0
20250219,112300,854400,95000,95000,95000,95000,0
20250219,112200,854400,95000,95000,95000,95000,0
20250219,112100,854400,95000,95000,95000,95000,0
20250219,112000,854400,95000,95000,95000,95000,0
20250219,111900,854400,95000,95000,95000,95000,0
20250219,111800,854400,95000,95000,95000,95000,0
20250219,111700,854400,95000,95000,95000,95000,0
20250219,111600,854400,95000,95000,95000,95000,0
20250219,111500,854400,95000,95000,95000,95000,0
20250219,111400,854400,95000,95000,95000,95000,0
20250219,111300,854400,95000,95000,95000,95000,0
20250219,111200,854400,95000,95000,95000,95000,0
20250219,111100,854400,95000,95000,95000,95000,0
20250219,111000,854400,95000,95000,95000,95000,0
20250219,110900,854400,95000,95000,95000,95000,0
20250219,110800,854400,95000,95000,95000,95000,0
20250219,110700,854400,95000,95000,95000,95000,0
20250219,110600,854400,95000,95000,95000,95000,0
20250219,110500,854400,95000,95000,95000,95000,0
20250219,110400,854400,95000,95000,95000,95000,0
20250219,110300,854400,95000,95000,95000,95000,0
20250219,110200,854400,95000,95000,95000,95000,0
20250219,110100,854400,95000,95000,95000,95000,0
20250219,110000,854400,95000,95000,95000,95000,1
20250219,105900,759400,95000,95000,95000,95000,0
20250219,105800,759400,95000,95000,95000,95000,0
20250219,105700,759400,95000,95000,95000,95000,0
20250219,105600,759400,95000,95000,95000,95000,0
20250219,105500,759400,95000,95000,95000,95000,0
20250219,105400,759400,95000,95000,95000,95000,0
20250219,105300,759400,95000,95000,95000,95000,0
20250219,105200,759400,95000,95000,95000,95000,0
20250219,105100,759400,95000,95000,95000,95000,0
20250219,105000,759400,95000,95000,95000,95000,0
20250219,104900,759400,95000,95000,95000,95000,0
20250219,104800,759400,95000,94900,95000,94900,5
20250219,104700,284600,94900,94900,94900,94900,0
20250219,104600,284600,94900,94900,94900,94900,0
20250219,104500,284600,94900,94900,94900,94900,0
20250219,104400,284600,94900,94900,94900,94900,0
20250219,104300,284600,94900,94900,94900,94900,0
20250219,104200,284600,94900,94900,94900,94900,0
20250219,104100,284600,94900,94900,94900,94900,0
20250219,104000,284600,94900,94900,94900,94900,0
20250219,103900,284600,94900,94900,94900,94900,0
20250219,103800,284600,94900,94900,94900,94900,0
20250219,103700,284600,94900,94900,94900,94900,0
20250219,103600,284600,94900,94900,94900,94900,0
20250219,103500,284600,94900,94900,94900,94900,0
20250219,103400,284600,94900,94900,94900,94900,0
20250219,103300,284600,94900,94900,94900,94900,0
20250219,103200,284600,94900,94900,94900,94900,0
20250219,103100,284600,94900,94900,94900,94900,0
20250219,103000,284600,94900,94900,94900,94900,0
20250219,102900,284600,94900,94900,94900,94900,0
20250219,102800,284600,94900,94900,94900,94900,0
20250219,102700,284600,94900,94900,94900,94900,0
20250219,102600,284600,94900,94900,94900,94900,0
20250219,102500,284600,94900,94900,94900,94900,0
20250219,102400,284600,94900,94900,94900,94900,0
20250219,102300,284600,94900,94900,94900,94900,0
20250219,102200,284600,94900,94900,94900,94900,0
20250219,102100,284600,94900,94900,94900,94900,0
20250219,102000,284600,94900,94900,94900,94900,0
20250219,101900,284600,94900,94900,94900,94900,0
20250219,101800,284600,94900,94900,94900,94900,0
20250219,101700,284600,94900,94900,94900,94900,0
20250219,101600,284600,94900,94900,94900,94900,0
20250219,101500,284600,94900,94900,94900,94900,0
20250219,101400,284600,94900,94900,94900,94900,0
20250219,101300,284600,94900,94900,94900,94900,0
20250219,101200,284600,94900,94900,94900,94900,0
20250219,101100,284600,94900,94900,94900,94900,0
20250219,101000,284600,94900,94900,94900,94900,0
20250219,100900,284600,94900,94900,94900,94900,0
20250219,100800,284600,94900,94900,94900,94900,0
20250219,100700,284600,94900,94900,94900,94900,0
20250219,100600,284600,94900,94900,94900,94900,0
20250219,100500,284600,94900,94900,94900,94900,0
20250219,100400,284600,94900,94900,94900,94900,0
20250219,100300,284600,94900,94900,94900,94900,0
20250219,100200,284600,94900,94900,94900,94900,0
20250219,100100,284600,94900,94900,94900,94900,0
20250219,100000,284600,94900,94900,94900,94900,1
20250219,095900,189700,94900,94900,94900,94900,0
20250219,095800,189700,94900,94900,94900,94900,0
20250219,095700,189700,94900,94900,94900,94900,0
20250219,095600,189700,94900,94900,94900,94900,0
20250219,095500,189700,94900,94900,94900,94900,0
20250219,095400,189700,94900,94900,94900,94900,0
20250219,095300,189700,94900,94900,94900,94900,0
20250219,095200,189700,94900,94900,94900,94900,0
20250219,095100,189700,94900,94900,94900,94900,0
20250219,095000,189700,94900,94900,94900,94900,0
20250219,094900,189700,94900,94900,94900,94900,0
20250219,094800,189700,94900,94900,94900,94900,0
20250219,094700,189700,94900,94900,94900,94900,0
20250219,094600,189700,94900,94900,94900,94900,0
20250219,094500,189700,94900,94900,94900,94900,0
20250219,094400,189700,94900,94900,94900,94900,0
20250219,094300,189700,94900,94900,94900,94900,0
20250219,094200,189700,94900,94900,94900,94900,0
20250219,094100,189700,94900,94900,94900,94900,0
20250219,094000,189700,94900,94900,94900,94900,0
20250219,093900,189700,94900,94900,94900,94900,0
20250219,093800,189700,94900,94900,94900,94900,0
20250219,093700,189700,94900,94900,94900,94900,0
20250219,093600,189700,94900,94900,94900,94900,0
20250219,093500,189700,94900,94900,94900,94900,0
20250219,093400,189700,94900,94900,94900,94900,0
20250219,093300,189700,94900,94900,94900,94900,0
20250219,093200,189700,94900,94900,94900,94900,0
20250219,093100,189700,94900,94900,94900,94900,0
20250219,093000,189700,94900,94900,94900,94900,0
20250219,092900,189700,94900,94900,94900,94900,0
20250219,092800,189700,94900,94900,94900,94900,0
20250219,092700,189700,94900,94900,94900,94900,1
20250219,092600,94800,94800,94800,94800,94800,0
20250219,092500,94800,94800,94800,94800,94800,0
20250219,092400,94800,94800,94800,94800,94800,0
20250219,092300,94800,94800,94800,94800,94800,0
20250219,092200,94800,94800,94800,94800,94800,0
20250219,092100,94800,94800,94800,94800,94800,0
20250219,092000,94800,94800,94800,94800,94800,0
20250219,091900,94800,94800,94800,94800,94800,0
20250219,091800,94800,94800,94800,94800,94800,0
20250219,091700,94800,94800,94800,94800,94800,0
20250219,091600,94800,94800,94800,94800,94800,0
20250219,091500,94800,94800,94800,94800,94800,0
20250219,091400,94800,94800,94800,94800,94800,0
20250219,091300,94800,94800,94800,94800,94800,0
20250219,091200,94800,94800,94800,94800,94800,0
20250219,091100,94800,94800,94800,94800,94800,0
20250219,091000,94800,94800,94800,94800,94800,0
20250219,090900,94800,94800,94800,94800,94800,0
20250219,090800,94800,94800,94800,94800,94800,0
20250219,090700,94800,94800,94800,94800,94800,0
20250219,090600,94800,94800,94800,94800,94800,0
20250219,090500,94800,94800,94800,94800,94800,0
20250219,090400,94800,94800,94800,94800,94800,0
20250219,090300,94800,94800,94800,94800,94800,0
20250219,090200,94800,94800,94800,94800,94800,0
20250219,090100,94800,94800,94800,94800,94800,0
20250219,090000,94800,94800,94800,94800,94800,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 2471400 94800 94800 94800 94800 5
3 20250219 194100 2471400 94800 94800 94800 94800 0
4 20250219 194000 2471400 94800 94800 94800 94800 0
5 20250219 193900 2471400 94800 94800 94800 94800 0
6 20250219 193800 2471400 94800 94800 94800 94800 0
7 20250219 193700 2471400 94800 94800 94800 94800 0
8 20250219 193600 2471400 94800 94800 94800 94800 0
9 20250219 193500 2471400 94800 94800 94800 94800 0
10 20250219 193400 2471400 94800 94800 94800 94800 0
11 20250219 193300 2471400 94800 94800 94800 94800 0
12 20250219 193200 2471400 94800 94800 94800 94800 0
13 20250219 193100 2471400 94800 94800 94800 94800 0
14 20250219 193000 2471400 94800 94800 94800 94800 0
15 20250219 192900 2471400 94800 94800 94800 94800 0
16 20250219 192800 2471400 94800 94800 94800 94800 0
17 20250219 192700 2471400 94800 94800 94800 94800 0
18 20250219 192600 2471400 94800 94800 94800 94800 0
19 20250219 192500 2471400 94800 94800 94800 94800 0
20 20250219 192400 2471400 94800 94800 94800 94800 0
21 20250219 192300 2471400 94800 94800 94800 94800 0
22 20250219 192200 2471400 94800 94800 94800 94800 0
23 20250219 192100 2471400 94800 94800 94800 94800 0
24 20250219 192000 2471400 94800 94800 94800 94800 0
25 20250219 191900 2471400 94800 94800 94800 94800 0
26 20250219 191800 2471400 94800 94800 94800 94800 0
27 20250219 191700 2471400 94800 94800 94800 94800 0
28 20250219 191600 2471400 94800 94800 94800 94800 0
29 20250219 191500 2471400 94800 94800 94800 94800 0
30 20250219 191400 2471400 94800 94800 94800 94800 0
31 20250219 191300 2471400 94800 94800 94800 94800 0
32 20250219 191200 2471400 94800 94800 94800 94800 5
33 20250219 191100 2471400 94800 94800 94800 94800 0
34 20250219 191000 2471400 94800 94800 94800 94800 0
35 20250219 190900 2471400 94800 94800 94800 94800 0
36 20250219 190800 2471400 94800 94800 94800 94800 0
37 20250219 190700 2471400 94800 94800 94800 94800 0
38 20250219 190600 2471400 94800 94800 94800 94800 0
39 20250219 190500 2471400 94800 94800 94800 94800 0
40 20250219 190400 2471400 94800 94800 94800 94800 0
41 20250219 190300 2471400 94800 94800 94800 94800 0
42 20250219 190200 2471400 94800 94800 94800 94800 0
43 20250219 190100 2471400 94800 94800 94800 94800 0
44 20250219 190000 2471400 94800 94800 94800 94800 0
45 20250219 185900 2471400 94800 94800 94800 94800 0
46 20250219 185800 2471400 94800 94800 94800 94800 0
47 20250219 185700 2471400 94800 94800 94800 94800 0
48 20250219 185600 2471400 94800 94800 94800 94800 0
49 20250219 185500 2471400 94800 94800 94800 94800 0
50 20250219 185400 2471400 94800 94800 94800 94800 0
51 20250219 185300 2471400 94800 94800 94800 94800 0
52 20250219 185200 2471400 94800 94800 94800 94800 0
53 20250219 185100 2471400 94800 94800 94800 94800 0
54 20250219 185000 2471400 94800 94800 94800 94800 0
55 20250219 184900 2471400 94800 94800 94800 94800 0
56 20250219 184800 2471400 94800 94800 94800 94800 0
57 20250219 184700 2471400 94800 94800 94800 94800 0
58 20250219 184600 2471400 94800 94800 94800 94800 0
59 20250219 184500 2471400 94800 94800 94800 94800 0
60 20250219 184400 2471400 94800 94800 94800 94800 0
61 20250219 184300 2471400 94800 94800 94800 94800 0
62 20250219 184200 2471400 94800 94800 94800 94800 5
63 20250219 184100 2471400 94800 94800 94800 94800 0
64 20250219 184000 2471400 94800 94800 94800 94800 0
65 20250219 183900 2471400 94800 94800 94800 94800 0
66 20250219 183800 2471400 94800 94800 94800 94800 0
67 20250219 183700 2471400 94800 94800 94800 94800 0
68 20250219 183600 2471400 94800 94800 94800 94800 0
69 20250219 183500 2471400 94800 94800 94800 94800 0
70 20250219 183400 2471400 94800 94800 94800 94800 0
71 20250219 183300 2471400 94800 94800 94800 94800 0
72 20250219 183200 2471400 94800 94800 94800 94800 0
73 20250219 183100 2471400 94800 94800 94800 94800 0
74 20250219 183000 2471400 94800 94800 94800 94800 0
75 20250219 182900 2471400 94800 94800 94800 94800 0
76 20250219 182800 2471400 94800 94800 94800 94800 0
77 20250219 182700 2471400 94800 94800 94800 94800 0
78 20250219 182600 2471400 94800 94800 94800 94800 0
79 20250219 182500 2471400 94800 94800 94800 94800 0
80 20250219 182400 2471400 94800 94800 94800 94800 0
81 20250219 182300 2471400 94800 94800 94800 94800 0
82 20250219 182200 2471400 94800 94800 94800 94800 0
83 20250219 182100 2471400 94800 94800 94800 94800 0
84 20250219 182000 2471400 94800 94800 94800 94800 0
85 20250219 181900 2471400 94800 94800 94800 94800 0
86 20250219 181800 2471400 94800 94800 94800 94800 0
87 20250219 181700 2471400 94800 94800 94800 94800 0
88 20250219 181600 2471400 94800 94800 94800 94800 0
89 20250219 181500 2471400 94800 94800 94800 94800 0
90 20250219 181400 2471400 94800 94800 94800 94800 0
91 20250219 181300 2471400 94800 94800 94800 94800 0
92 20250219 181200 2471400 94800 94800 94800 94800 5
93 20250219 181100 2471400 94800 94800 94800 94800 0
94 20250219 181000 2471400 94800 94800 94800 94800 0
95 20250219 180900 2471400 94800 94800 94800 94800 0
96 20250219 180800 2471400 94800 94800 94800 94800 0
97 20250219 180700 2471400 94800 94800 94800 94800 0
98 20250219 180600 2471400 94800 94800 94800 94800 0
99 20250219 180500 2471400 94800 94800 94800 94800 0
100 20250219 180400 2471400 94800 94800 94800 94800 0
101 20250219 180300 2471400 94800 94800 94800 94800 0
102 20250219 180200 2471400 94800 94800 94800 94800 0
103 20250219 180100 2471400 94800 94800 94800 94800 0
104 20250219 180000 2471400 94800 94800 94800 94800 0
105 20250219 175900 2471400 94800 94800 94800 94800 0
106 20250219 175800 2471400 94800 94800 94800 94800 0
107 20250219 175700 2471400 94800 94800 94800 94800 0
108 20250219 175600 2471400 94800 94800 94800 94800 0
109 20250219 175500 2471400 94800 94800 94800 94800 0
110 20250219 175400 2471400 94800 94800 94800 94800 0
111 20250219 175300 2471400 94800 94800 94800 94800 0
112 20250219 175200 2471400 94800 94800 94800 94800 0
113 20250219 175100 2471400 94800 94800 94800 94800 0
114 20250219 175000 2471400 94800 94800 94800 94800 0
115 20250219 174900 2471400 94800 94800 94800 94800 0
116 20250219 174800 2471400 94800 94800 94800 94800 0
117 20250219 174700 2471400 94800 94800 94800 94800 0
118 20250219 174600 2471400 94800 94800 94800 94800 0
119 20250219 174500 2471400 94800 94800 94800 94800 0
120 20250219 174400 2471400 94800 94800 94800 94800 0
121 20250219 174300 2471400 94800 94800 94800 94800 0
122 20250219 174200 2471400 94800 94800 94800 94800 5
123 20250219 174100 2471400 94800 94800 94800 94800 0
124 20250219 174000 2471400 94800 94800 94800 94800 0
125 20250219 173900 2471400 94800 94800 94800 94800 0
126 20250219 173800 2471400 94800 94800 94800 94800 0
127 20250219 173700 2471400 94800 94800 94800 94800 0
128 20250219 173600 2471400 94800 94800 94800 94800 0
129 20250219 173500 2471400 94800 94800 94800 94800 0
130 20250219 173400 2471400 94800 94800 94800 94800 0
131 20250219 173300 2471400 94800 94800 94800 94800 0
132 20250219 173200 2471400 94800 94800 94800 94800 0
133 20250219 173100 2471400 94800 94800 94800 94800 0
134 20250219 173000 2471400 94800 94800 94800 94800 0
135 20250219 172900 2471400 94800 94800 94800 94800 0
136 20250219 172800 2471400 94800 94800 94800 94800 0
137 20250219 172700 2471400 94800 94800 94800 94800 0
138 20250219 172600 2471400 94800 94800 94800 94800 0
139 20250219 172500 2471400 94800 94800 94800 94800 0
140 20250219 172400 2471400 94800 94800 94800 94800 0
141 20250219 172300 2471400 94800 94800 94800 94800 0
142 20250219 172200 2471400 94800 94800 94800 94800 0
143 20250219 172100 2471400 94800 94800 94800 94800 0
144 20250219 172000 2471400 94800 94800 94800 94800 0
145 20250219 171900 2471400 94800 94800 94800 94800 0
146 20250219 171800 2471400 94800 94800 94800 94800 0
147 20250219 171700 2471400 94800 94800 94800 94800 0
148 20250219 171600 2471400 94800 94800 94800 94800 0
149 20250219 171500 2471400 94800 94800 94800 94800 0
150 20250219 171400 2471400 94800 94800 94800 94800 0
151 20250219 171300 2471400 94800 94800 94800 94800 0
152 20250219 171200 2471400 94800 94800 94800 94800 5
153 20250219 171100 2471400 94800 94800 94800 94800 0
154 20250219 171000 2471400 94800 94800 94800 94800 0
155 20250219 170900 2471400 94800 94800 94800 94800 0
156 20250219 170800 2471400 94800 94800 94800 94800 0
157 20250219 170700 2471400 94800 94800 94800 94800 0
158 20250219 170600 2471400 94800 94800 94800 94800 0
159 20250219 170500 2471400 94800 94800 94800 94800 0
160 20250219 170400 2471400 94800 94800 94800 94800 0
161 20250219 170300 2471400 94800 94800 94800 94800 0
162 20250219 170200 2471400 94800 94800 94800 94800 0
163 20250219 170100 2471400 94800 94800 94800 94800 0
164 20250219 170000 2471400 94800 94800 94800 94800 0
165 20250219 165900 2471400 94800 94800 94800 94800 0
166 20250219 165800 2471400 94800 94800 94800 94800 0
167 20250219 165700 2471400 94800 94800 94800 94800 0
168 20250219 165600 2471400 94800 94800 94800 94800 0
169 20250219 165500 2471400 94800 94800 94800 94800 0
170 20250219 165400 2471400 94800 94800 94800 94800 0
171 20250219 165300 2471400 94800 94800 94800 94800 0
172 20250219 165200 2471400 94800 94800 94800 94800 0
173 20250219 165100 2471400 94800 94800 94800 94800 0
174 20250219 165000 2471400 94800 94800 94800 94800 0
175 20250219 164900 2471400 94800 94800 94800 94800 0
176 20250219 164800 2471400 94800 94800 94800 94800 0
177 20250219 164700 2471400 94800 94800 94800 94800 0
178 20250219 164600 2471400 94800 94800 94800 94800 0
179 20250219 164500 2471400 94800 94800 94800 94800 0
180 20250219 164400 2471400 94800 94800 94800 94800 0
181 20250219 164300 2471400 94800 94800 94800 94800 0
182 20250219 164200 2471400 94800 94800 94800 94800 5
183 20250219 164100 2471400 94800 94800 94800 94800 0
184 20250219 164000 2471400 94800 94800 94800 94800 0
185 20250219 163900 2471400 94800 94800 94800 94800 0
186 20250219 163800 2471400 94800 94800 94800 94800 0
187 20250219 163700 2471400 94800 94800 94800 94800 0
188 20250219 163600 2471400 94800 94800 94800 94800 0
189 20250219 163500 2471400 94800 94800 94800 94800 0
190 20250219 163400 2471400 94800 94800 94800 94800 0
191 20250219 163300 2471400 94800 94800 94800 94800 0
192 20250219 163200 2471400 94800 94800 94800 94800 0
193 20250219 163100 2471400 94800 94800 94800 94800 0
194 20250219 163000 2471400 94800 94800 94800 94800 0
195 20250219 162900 2471400 94800 94800 94800 94800 0
196 20250219 162800 2471400 94800 94800 94800 94800 0
197 20250219 162700 2471400 94800 94800 94800 94800 0
198 20250219 162600 2471400 94800 94800 94800 94800 0
199 20250219 162500 2471400 94800 94800 94800 94800 0
200 20250219 162400 2471400 94800 94800 94800 94800 0
201 20250219 162300 2471400 94800 94800 94800 94800 0
202 20250219 162200 2471400 94800 94800 94800 94800 0
203 20250219 162100 2471400 94800 94800 94800 94800 0
204 20250219 162000 2471400 94800 94800 94800 94800 0
205 20250219 161900 2471400 94800 94800 94800 94800 0
206 20250219 161800 2471400 94800 94800 94800 94800 0
207 20250219 161700 2471400 94800 94800 94800 94800 0
208 20250219 161600 2471400 94800 94800 94800 94800 0
209 20250219 161500 2471400 94800 94800 94800 94800 0
210 20250219 161400 2471400 94800 94800 94800 94800 0
211 20250219 161300 2471400 94800 94800 94800 94800 0
212 20250219 161200 2471400 94800 94800 94800 94800 5
213 20250219 161100 2471400 94800 94800 94800 94800 0
214 20250219 161000 2471400 94800 94800 94800 94800 0
215 20250219 160900 2471400 94800 94800 94800 94800 0
216 20250219 160800 2471400 94800 94800 94800 94800 0
217 20250219 160700 2471400 94800 94800 94800 94800 0
218 20250219 160600 2471400 94800 94800 94800 94800 0
219 20250219 160500 2471400 94800 94800 94800 94800 0
220 20250219 160400 2471400 94800 94800 94800 94800 0
221 20250219 160300 2471400 94800 94800 94800 94800 0
222 20250219 160200 2471400 94800 94800 94800 94800 0
223 20250219 160100 2471400 94800 94800 94800 94800 0
224 20250219 160000 2471400 94800 94800 94800 94800 0
225 20250219 155900 2471400 94800 94800 94800 94800 0
226 20250219 155800 2471400 94800 94800 94800 94800 0
227 20250219 155700 2471400 94800 94800 94800 94800 0
228 20250219 155600 2471400 94800 94800 94800 94800 0
229 20250219 155500 2471400 94800 94800 94800 94800 0
230 20250219 155400 2471400 94800 94800 94800 94800 0
231 20250219 155300 2471400 94800 94800 94800 94800 0
232 20250219 155200 2471400 94800 94800 94800 94800 0
233 20250219 155100 2471400 94800 94800 94800 94800 0
234 20250219 155000 2471400 94800 94800 94800 94800 0
235 20250219 154900 2471400 94800 94800 94800 94800 0
236 20250219 154800 2471400 94800 94800 94800 94800 0
237 20250219 154700 2471400 94800 94800 94800 94800 0
238 20250219 154600 2471400 94800 94800 94800 94800 0
239 20250219 154500 2471400 94800 94800 94800 94800 0
240 20250219 154400 2471400 94800 94800 94800 94800 0
241 20250219 154300 2471400 94800 94800 94800 94800 0
242 20250219 154200 2471400 94800 94800 94800 94800 5
243 20250219 154100 2471400 94800 94800 94800 94800 0
244 20250219 154000 2471400 94800 94800 94800 94800 0
245 20250219 153900 2471400 94800 94800 94800 94800 0
246 20250219 153800 2471400 94800 94800 94800 94800 0
247 20250219 153700 2471400 94800 94800 94800 94800 0
248 20250219 153600 2471400 94800 94800 94800 94800 0
249 20250219 153500 2471400 94800 94800 94800 94800 0
250 20250219 153400 2471400 94800 94800 94800 94800 0
251 20250219 153300 2471400 94800 94800 94800 94800 0
252 20250219 153200 2471400 94800 94800 94800 94800 0
253 20250219 153100 2471400 94800 94800 94800 94800 0
254 20250219 153000 2471400 94800 94800 94800 94800 5
255 20250219 152900 1997400 95200 95200 95200 95200 0
256 20250219 152800 1997400 95200 95200 95200 95200 0
257 20250219 152700 1997400 95200 95200 95200 95200 0
258 20250219 152600 1997400 95200 95200 95200 95200 0
259 20250219 152500 1997400 95200 95200 95200 95200 0
260 20250219 152400 1997400 95200 95200 95200 95200 0
261 20250219 152300 1997400 95200 95200 95200 95200 0
262 20250219 152200 1997400 95200 95200 95200 95200 0
263 20250219 152100 1997400 95200 95200 95200 95200 0
264 20250219 152000 1997400 95200 95200 95200 95200 0
265 20250219 151900 1997400 95200 95200 95200 95200 0
266 20250219 151800 1997400 95200 95200 95200 95200 0
267 20250219 151700 1997400 95200 95200 95200 95200 0
268 20250219 151600 1997400 95200 95200 95200 95200 0
269 20250219 151500 1997400 95200 95200 95200 95200 0
270 20250219 151400 1997400 95200 95200 95200 95200 0
271 20250219 151300 1997400 95200 95200 95200 95200 0
272 20250219 151200 1997400 95200 95200 95200 95200 0
273 20250219 151100 1997400 95200 95200 95200 95200 0
274 20250219 151000 1997400 95200 95200 95200 95200 4
275 20250219 150900 1616600 95800 95800 95800 95800 0
276 20250219 150800 1616600 95800 95800 95800 95800 0
277 20250219 150700 1616600 95800 95800 95800 95800 0
278 20250219 150600 1616600 95800 95800 95800 95800 0
279 20250219 150500 1616600 95800 95800 95800 95800 0
280 20250219 150400 1616600 95800 95800 95800 95800 0
281 20250219 150300 1616600 95800 95800 95800 95800 0
282 20250219 150200 1616600 95800 95800 95800 95800 0
283 20250219 150100 1616600 95800 95800 95800 95800 0
284 20250219 150000 1616600 95800 95800 95800 95800 1
285 20250219 145900 1520800 95200 95200 95200 95200 0
286 20250219 145800 1520800 95200 95200 95200 95200 0
287 20250219 145700 1520800 95200 95200 95200 95200 0
288 20250219 145600 1520800 95200 95200 95200 95200 0
289 20250219 145500 1520800 95200 95200 95200 95200 0
290 20250219 145400 1520800 95200 95200 95200 95200 6
291 20250219 145300 949600 95200 95200 95200 95200 0
292 20250219 145200 949600 95200 95200 95200 95200 0
293 20250219 145100 949600 95200 95200 95200 95200 0
294 20250219 145000 949600 95200 95200 95200 95200 0
295 20250219 144900 949600 95200 95200 95200 95200 0
296 20250219 144800 949600 95200 95200 95200 95200 0
297 20250219 144700 949600 95200 95200 95200 95200 0
298 20250219 144600 949600 95200 95200 95200 95200 0
299 20250219 144500 949600 95200 95200 95200 95200 0
300 20250219 144400 949600 95200 95200 95200 95200 0
301 20250219 144300 949600 95200 95200 95200 95200 0
302 20250219 144200 949600 95200 95200 95200 95200 0
303 20250219 144100 949600 95200 95200 95200 95200 0
304 20250219 144000 949600 95200 95200 95200 95200 0
305 20250219 143900 949600 95200 95200 95200 95200 0
306 20250219 143800 949600 95200 95200 95200 95200 0
307 20250219 143700 949600 95200 95200 95200 95200 0
308 20250219 143600 949600 95200 95200 95200 95200 0
309 20250219 143500 949600 95200 95200 95200 95200 0
310 20250219 143400 949600 95200 95200 95200 95200 0
311 20250219 143300 949600 95200 95200 95200 95200 0
312 20250219 143200 949600 95200 95200 95200 95200 0
313 20250219 143100 949600 95200 95200 95200 95200 0
314 20250219 143000 949600 95200 95200 95200 95200 0
315 20250219 142900 949600 95200 95200 95200 95200 0
316 20250219 142800 949600 95200 95200 95200 95200 0
317 20250219 142700 949600 95200 95200 95200 95200 0
318 20250219 142600 949600 95200 95200 95200 95200 0
319 20250219 142500 949600 95200 95200 95200 95200 0
320 20250219 142400 949600 95200 95200 95200 95200 0
321 20250219 142300 949600 95200 95200 95200 95200 0
322 20250219 142200 949600 95200 95200 95200 95200 0
323 20250219 142100 949600 95200 95200 95200 95200 0
324 20250219 142000 949600 95200 95200 95200 95200 0
325 20250219 141900 949600 95200 95200 95200 95200 0
326 20250219 141800 949600 95200 95200 95200 95200 0
327 20250219 141700 949600 95200 95200 95200 95200 0
328 20250219 141600 949600 95200 95200 95200 95200 0
329 20250219 141500 949600 95200 95200 95200 95200 0
330 20250219 141400 949600 95200 95200 95200 95200 0
331 20250219 141300 949600 95200 95200 95200 95200 0
332 20250219 141200 949600 95200 95200 95200 95200 0
333 20250219 141100 949600 95200 95200 95200 95200 0
334 20250219 141000 949600 95200 95200 95200 95200 0
335 20250219 140900 949600 95200 95200 95200 95200 0
336 20250219 140800 949600 95200 95200 95200 95200 0
337 20250219 140700 949600 95200 95200 95200 95200 0
338 20250219 140600 949600 95200 95200 95200 95200 0
339 20250219 140500 949600 95200 95200 95200 95200 0
340 20250219 140400 949600 95200 95200 95200 95200 0
341 20250219 140300 949600 95200 95200 95200 95200 0
342 20250219 140200 949600 95200 95200 95200 95200 0
343 20250219 140100 949600 95200 95200 95200 95200 0
344 20250219 140000 949600 95200 95200 95200 95200 0
345 20250219 135900 949600 95200 95200 95200 95200 0
346 20250219 135800 949600 95200 95200 95200 95200 0
347 20250219 135700 949600 95200 95200 95200 95200 0
348 20250219 135600 949600 95200 95200 95200 95200 0
349 20250219 135500 949600 95200 95200 95200 95200 0
350 20250219 135400 949600 95200 95200 95200 95200 0
351 20250219 135300 949600 95200 95200 95200 95200 0
352 20250219 135200 949600 95200 95200 95200 95200 0
353 20250219 135100 949600 95200 95200 95200 95200 0
354 20250219 135000 949600 95200 95200 95200 95200 0
355 20250219 134900 949600 95200 95200 95200 95200 0
356 20250219 134800 949600 95200 95200 95200 95200 0
357 20250219 134700 949600 95200 95200 95200 95200 0
358 20250219 134600 949600 95200 95200 95200 95200 0
359 20250219 134500 949600 95200 95200 95200 95200 0
360 20250219 134400 949600 95200 95200 95200 95200 0
361 20250219 134300 949600 95200 95200 95200 95200 0
362 20250219 134200 949600 95200 95200 95200 95200 0
363 20250219 134100 949600 95200 95200 95200 95200 0
364 20250219 134000 949600 95200 95200 95200 95200 0
365 20250219 133900 949600 95200 95200 95200 95200 0
366 20250219 133800 949600 95200 95200 95200 95200 0
367 20250219 133700 949600 95200 95200 95200 95200 0
368 20250219 133600 949600 95200 95200 95200 95200 0
369 20250219 133500 949600 95200 95200 95200 95200 0
370 20250219 133400 949600 95200 95200 95200 95200 0
371 20250219 133300 949600 95200 95200 95200 95200 0
372 20250219 133200 949600 95200 95200 95200 95200 0
373 20250219 133100 949600 95200 95200 95200 95200 0
374 20250219 133000 949600 95200 95200 95200 95200 0
375 20250219 132900 949600 95200 95200 95200 95200 0
376 20250219 132800 949600 95200 95200 95200 95200 0
377 20250219 132700 949600 95200 95200 95200 95200 0
378 20250219 132600 949600 95200 95200 95200 95200 0
379 20250219 132500 949600 95200 95200 95200 95200 0
380 20250219 132400 949600 95200 95200 95200 95200 0
381 20250219 132300 949600 95200 95200 95200 95200 0
382 20250219 132200 949600 95200 95200 95200 95200 0
383 20250219 132100 949600 95200 95200 95200 95200 0
384 20250219 132000 949600 95200 95200 95200 95200 0
385 20250219 131900 949600 95200 95200 95200 95200 0
386 20250219 131800 949600 95200 95200 95200 95200 0
387 20250219 131700 949600 95200 95200 95200 95200 0
388 20250219 131600 949600 95200 95200 95200 95200 0
389 20250219 131500 949600 95200 95200 95200 95200 0
390 20250219 131400 949600 95200 95200 95200 95200 0
391 20250219 131300 949600 95200 95200 95200 95200 0
392 20250219 131200 949600 95200 95200 95200 95200 0
393 20250219 131100 949600 95200 95200 95200 95200 0
394 20250219 131000 949600 95200 95200 95200 95200 0
395 20250219 130900 949600 95200 95200 95200 95200 0
396 20250219 130800 949600 95200 95200 95200 95200 0
397 20250219 130700 949600 95200 95200 95200 95200 0
398 20250219 130600 949600 95200 95200 95200 95200 0
399 20250219 130500 949600 95200 95200 95200 95200 0
400 20250219 130400 949600 95200 95200 95200 95200 0
401 20250219 130300 949600 95200 95200 95200 95200 0
402 20250219 130200 949600 95200 95200 95200 95200 0
403 20250219 130100 949600 95200 95200 95200 95200 0
404 20250219 130000 949600 95200 95200 95200 95200 1
405 20250219 125900 854400 95000 95000 95000 95000 0
406 20250219 125800 854400 95000 95000 95000 95000 0
407 20250219 125700 854400 95000 95000 95000 95000 0
408 20250219 125600 854400 95000 95000 95000 95000 0
409 20250219 125500 854400 95000 95000 95000 95000 0
410 20250219 125400 854400 95000 95000 95000 95000 0
411 20250219 125300 854400 95000 95000 95000 95000 0
412 20250219 125200 854400 95000 95000 95000 95000 0
413 20250219 125100 854400 95000 95000 95000 95000 0
414 20250219 125000 854400 95000 95000 95000 95000 0
415 20250219 124900 854400 95000 95000 95000 95000 0
416 20250219 124800 854400 95000 95000 95000 95000 0
417 20250219 124700 854400 95000 95000 95000 95000 0
418 20250219 124600 854400 95000 95000 95000 95000 0
419 20250219 124500 854400 95000 95000 95000 95000 0
420 20250219 124400 854400 95000 95000 95000 95000 0
421 20250219 124300 854400 95000 95000 95000 95000 0
422 20250219 124200 854400 95000 95000 95000 95000 0
423 20250219 124100 854400 95000 95000 95000 95000 0
424 20250219 124000 854400 95000 95000 95000 95000 0
425 20250219 123900 854400 95000 95000 95000 95000 0
426 20250219 123800 854400 95000 95000 95000 95000 0
427 20250219 123700 854400 95000 95000 95000 95000 0
428 20250219 123600 854400 95000 95000 95000 95000 0
429 20250219 123500 854400 95000 95000 95000 95000 0
430 20250219 123400 854400 95000 95000 95000 95000 0
431 20250219 123300 854400 95000 95000 95000 95000 0
432 20250219 123200 854400 95000 95000 95000 95000 0
433 20250219 123100 854400 95000 95000 95000 95000 0
434 20250219 123000 854400 95000 95000 95000 95000 0
435 20250219 122900 854400 95000 95000 95000 95000 0
436 20250219 122800 854400 95000 95000 95000 95000 0
437 20250219 122700 854400 95000 95000 95000 95000 0
438 20250219 122600 854400 95000 95000 95000 95000 0
439 20250219 122500 854400 95000 95000 95000 95000 0
440 20250219 122400 854400 95000 95000 95000 95000 0
441 20250219 122300 854400 95000 95000 95000 95000 0
442 20250219 122200 854400 95000 95000 95000 95000 0
443 20250219 122100 854400 95000 95000 95000 95000 0
444 20250219 122000 854400 95000 95000 95000 95000 0
445 20250219 121900 854400 95000 95000 95000 95000 0
446 20250219 121800 854400 95000 95000 95000 95000 0
447 20250219 121700 854400 95000 95000 95000 95000 0
448 20250219 121600 854400 95000 95000 95000 95000 0
449 20250219 121500 854400 95000 95000 95000 95000 0
450 20250219 121400 854400 95000 95000 95000 95000 0
451 20250219 121300 854400 95000 95000 95000 95000 0
452 20250219 121200 854400 95000 95000 95000 95000 0
453 20250219 121100 854400 95000 95000 95000 95000 0
454 20250219 121000 854400 95000 95000 95000 95000 0
455 20250219 120900 854400 95000 95000 95000 95000 0
456 20250219 120800 854400 95000 95000 95000 95000 0
457 20250219 120700 854400 95000 95000 95000 95000 0
458 20250219 120600 854400 95000 95000 95000 95000 0
459 20250219 120500 854400 95000 95000 95000 95000 0
460 20250219 120400 854400 95000 95000 95000 95000 0
461 20250219 120300 854400 95000 95000 95000 95000 0
462 20250219 120200 854400 95000 95000 95000 95000 0
463 20250219 120100 854400 95000 95000 95000 95000 0
464 20250219 120000 854400 95000 95000 95000 95000 0
465 20250219 115900 854400 95000 95000 95000 95000 0
466 20250219 115800 854400 95000 95000 95000 95000 0
467 20250219 115700 854400 95000 95000 95000 95000 0
468 20250219 115600 854400 95000 95000 95000 95000 0
469 20250219 115500 854400 95000 95000 95000 95000 0
470 20250219 115400 854400 95000 95000 95000 95000 0
471 20250219 115300 854400 95000 95000 95000 95000 0
472 20250219 115200 854400 95000 95000 95000 95000 0
473 20250219 115100 854400 95000 95000 95000 95000 0
474 20250219 115000 854400 95000 95000 95000 95000 0
475 20250219 114900 854400 95000 95000 95000 95000 0
476 20250219 114800 854400 95000 95000 95000 95000 0
477 20250219 114700 854400 95000 95000 95000 95000 0
478 20250219 114600 854400 95000 95000 95000 95000 0
479 20250219 114500 854400 95000 95000 95000 95000 0
480 20250219 114400 854400 95000 95000 95000 95000 0
481 20250219 114300 854400 95000 95000 95000 95000 0
482 20250219 114200 854400 95000 95000 95000 95000 0
483 20250219 114100 854400 95000 95000 95000 95000 0
484 20250219 114000 854400 95000 95000 95000 95000 0
485 20250219 113900 854400 95000 95000 95000 95000 0
486 20250219 113800 854400 95000 95000 95000 95000 0
487 20250219 113700 854400 95000 95000 95000 95000 0
488 20250219 113600 854400 95000 95000 95000 95000 0
489 20250219 113500 854400 95000 95000 95000 95000 0
490 20250219 113400 854400 95000 95000 95000 95000 0
491 20250219 113300 854400 95000 95000 95000 95000 0
492 20250219 113200 854400 95000 95000 95000 95000 0
493 20250219 113100 854400 95000 95000 95000 95000 0
494 20250219 113000 854400 95000 95000 95000 95000 0
495 20250219 112900 854400 95000 95000 95000 95000 0
496 20250219 112800 854400 95000 95000 95000 95000 0
497 20250219 112700 854400 95000 95000 95000 95000 0
498 20250219 112600 854400 95000 95000 95000 95000 0
499 20250219 112500 854400 95000 95000 95000 95000 0
500 20250219 112400 854400 95000 95000 95000 95000 0
501 20250219 112300 854400 95000 95000 95000 95000 0
502 20250219 112200 854400 95000 95000 95000 95000 0
503 20250219 112100 854400 95000 95000 95000 95000 0
504 20250219 112000 854400 95000 95000 95000 95000 0
505 20250219 111900 854400 95000 95000 95000 95000 0
506 20250219 111800 854400 95000 95000 95000 95000 0
507 20250219 111700 854400 95000 95000 95000 95000 0
508 20250219 111600 854400 95000 95000 95000 95000 0
509 20250219 111500 854400 95000 95000 95000 95000 0
510 20250219 111400 854400 95000 95000 95000 95000 0
511 20250219 111300 854400 95000 95000 95000 95000 0
512 20250219 111200 854400 95000 95000 95000 95000 0
513 20250219 111100 854400 95000 95000 95000 95000 0
514 20250219 111000 854400 95000 95000 95000 95000 0
515 20250219 110900 854400 95000 95000 95000 95000 0
516 20250219 110800 854400 95000 95000 95000 95000 0
517 20250219 110700 854400 95000 95000 95000 95000 0
518 20250219 110600 854400 95000 95000 95000 95000 0
519 20250219 110500 854400 95000 95000 95000 95000 0
520 20250219 110400 854400 95000 95000 95000 95000 0
521 20250219 110300 854400 95000 95000 95000 95000 0
522 20250219 110200 854400 95000 95000 95000 95000 0
523 20250219 110100 854400 95000 95000 95000 95000 0
524 20250219 110000 854400 95000 95000 95000 95000 1
525 20250219 105900 759400 95000 95000 95000 95000 0
526 20250219 105800 759400 95000 95000 95000 95000 0
527 20250219 105700 759400 95000 95000 95000 95000 0
528 20250219 105600 759400 95000 95000 95000 95000 0
529 20250219 105500 759400 95000 95000 95000 95000 0
530 20250219 105400 759400 95000 95000 95000 95000 0
531 20250219 105300 759400 95000 95000 95000 95000 0
532 20250219 105200 759400 95000 95000 95000 95000 0
533 20250219 105100 759400 95000 95000 95000 95000 0
534 20250219 105000 759400 95000 95000 95000 95000 0
535 20250219 104900 759400 95000 95000 95000 95000 0
536 20250219 104800 759400 95000 94900 95000 94900 5
537 20250219 104700 284600 94900 94900 94900 94900 0
538 20250219 104600 284600 94900 94900 94900 94900 0
539 20250219 104500 284600 94900 94900 94900 94900 0
540 20250219 104400 284600 94900 94900 94900 94900 0
541 20250219 104300 284600 94900 94900 94900 94900 0
542 20250219 104200 284600 94900 94900 94900 94900 0
543 20250219 104100 284600 94900 94900 94900 94900 0
544 20250219 104000 284600 94900 94900 94900 94900 0
545 20250219 103900 284600 94900 94900 94900 94900 0
546 20250219 103800 284600 94900 94900 94900 94900 0
547 20250219 103700 284600 94900 94900 94900 94900 0
548 20250219 103600 284600 94900 94900 94900 94900 0
549 20250219 103500 284600 94900 94900 94900 94900 0
550 20250219 103400 284600 94900 94900 94900 94900 0
551 20250219 103300 284600 94900 94900 94900 94900 0
552 20250219 103200 284600 94900 94900 94900 94900 0
553 20250219 103100 284600 94900 94900 94900 94900 0
554 20250219 103000 284600 94900 94900 94900 94900 0
555 20250219 102900 284600 94900 94900 94900 94900 0
556 20250219 102800 284600 94900 94900 94900 94900 0
557 20250219 102700 284600 94900 94900 94900 94900 0
558 20250219 102600 284600 94900 94900 94900 94900 0
559 20250219 102500 284600 94900 94900 94900 94900 0
560 20250219 102400 284600 94900 94900 94900 94900 0
561 20250219 102300 284600 94900 94900 94900 94900 0
562 20250219 102200 284600 94900 94900 94900 94900 0
563 20250219 102100 284600 94900 94900 94900 94900 0
564 20250219 102000 284600 94900 94900 94900 94900 0
565 20250219 101900 284600 94900 94900 94900 94900 0
566 20250219 101800 284600 94900 94900 94900 94900 0
567 20250219 101700 284600 94900 94900 94900 94900 0
568 20250219 101600 284600 94900 94900 94900 94900 0
569 20250219 101500 284600 94900 94900 94900 94900 0
570 20250219 101400 284600 94900 94900 94900 94900 0
571 20250219 101300 284600 94900 94900 94900 94900 0
572 20250219 101200 284600 94900 94900 94900 94900 0
573 20250219 101100 284600 94900 94900 94900 94900 0
574 20250219 101000 284600 94900 94900 94900 94900 0
575 20250219 100900 284600 94900 94900 94900 94900 0
576 20250219 100800 284600 94900 94900 94900 94900 0
577 20250219 100700 284600 94900 94900 94900 94900 0
578 20250219 100600 284600 94900 94900 94900 94900 0
579 20250219 100500 284600 94900 94900 94900 94900 0
580 20250219 100400 284600 94900 94900 94900 94900 0
581 20250219 100300 284600 94900 94900 94900 94900 0
582 20250219 100200 284600 94900 94900 94900 94900 0
583 20250219 100100 284600 94900 94900 94900 94900 0
584 20250219 100000 284600 94900 94900 94900 94900 1
585 20250219 095900 189700 94900 94900 94900 94900 0
586 20250219 095800 189700 94900 94900 94900 94900 0
587 20250219 095700 189700 94900 94900 94900 94900 0
588 20250219 095600 189700 94900 94900 94900 94900 0
589 20250219 095500 189700 94900 94900 94900 94900 0
590 20250219 095400 189700 94900 94900 94900 94900 0
591 20250219 095300 189700 94900 94900 94900 94900 0
592 20250219 095200 189700 94900 94900 94900 94900 0
593 20250219 095100 189700 94900 94900 94900 94900 0
594 20250219 095000 189700 94900 94900 94900 94900 0
595 20250219 094900 189700 94900 94900 94900 94900 0
596 20250219 094800 189700 94900 94900 94900 94900 0
597 20250219 094700 189700 94900 94900 94900 94900 0
598 20250219 094600 189700 94900 94900 94900 94900 0
599 20250219 094500 189700 94900 94900 94900 94900 0
600 20250219 094400 189700 94900 94900 94900 94900 0
601 20250219 094300 189700 94900 94900 94900 94900 0
602 20250219 094200 189700 94900 94900 94900 94900 0
603 20250219 094100 189700 94900 94900 94900 94900 0
604 20250219 094000 189700 94900 94900 94900 94900 0
605 20250219 093900 189700 94900 94900 94900 94900 0
606 20250219 093800 189700 94900 94900 94900 94900 0
607 20250219 093700 189700 94900 94900 94900 94900 0
608 20250219 093600 189700 94900 94900 94900 94900 0
609 20250219 093500 189700 94900 94900 94900 94900 0
610 20250219 093400 189700 94900 94900 94900 94900 0
611 20250219 093300 189700 94900 94900 94900 94900 0
612 20250219 093200 189700 94900 94900 94900 94900 0
613 20250219 093100 189700 94900 94900 94900 94900 0
614 20250219 093000 189700 94900 94900 94900 94900 0
615 20250219 092900 189700 94900 94900 94900 94900 0
616 20250219 092800 189700 94900 94900 94900 94900 0
617 20250219 092700 189700 94900 94900 94900 94900 1
618 20250219 092600 94800 94800 94800 94800 94800 0
619 20250219 092500 94800 94800 94800 94800 94800 0
620 20250219 092400 94800 94800 94800 94800 94800 0
621 20250219 092300 94800 94800 94800 94800 94800 0
622 20250219 092200 94800 94800 94800 94800 94800 0
623 20250219 092100 94800 94800 94800 94800 94800 0
624 20250219 092000 94800 94800 94800 94800 94800 0
625 20250219 091900 94800 94800 94800 94800 94800 0
626 20250219 091800 94800 94800 94800 94800 94800 0
627 20250219 091700 94800 94800 94800 94800 94800 0
628 20250219 091600 94800 94800 94800 94800 94800 0
629 20250219 091500 94800 94800 94800 94800 94800 0
630 20250219 091400 94800 94800 94800 94800 94800 0
631 20250219 091300 94800 94800 94800 94800 94800 0
632 20250219 091200 94800 94800 94800 94800 94800 0
633 20250219 091100 94800 94800 94800 94800 94800 0
634 20250219 091000 94800 94800 94800 94800 94800 0
635 20250219 090900 94800 94800 94800 94800 94800 0
636 20250219 090800 94800 94800 94800 94800 94800 0
637 20250219 090700 94800 94800 94800 94800 94800 0
638 20250219 090600 94800 94800 94800 94800 94800 0
639 20250219 090500 94800 94800 94800 94800 94800 0
640 20250219 090400 94800 94800 94800 94800 94800 0
641 20250219 090300 94800 94800 94800 94800 94800 0
642 20250219 090200 94800 94800 94800 94800 94800 0
643 20250219 090100 94800 94800 94800 94800 94800 0
644 20250219 090000 94800 94800 94800 94800 94800 1

1
058650/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4000000,0,376400000000,0.00
20250214,0,4000000,0,374800000000,0.00
20250213,0,4000000,0,374800000000,0.00
20250212,0,4000000,0,379600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4000000 0 376400000000 0.00
3 20250214 0 4000000 0 374800000000 0.00
4 20250213 0 4000000 0 374800000000 0.00
5 20250212 0 4000000 0 379600000000 0.00